UK markets close in 3 minutes

ACS, Actividades de Construcción y Servicios, S.A. (ACS.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
38.81-1.23 (-3.07%)
As of 05:11PM CET. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202439.0039.0038.2238.8138.81683,021
27 Mar 202440.0440.4540.0440.0440.041,154,967
26 Mar 202440.0740.3539.9740.0040.00295,271
25 Mar 202440.4940.5240.0740.0740.07398,379
22 Mar 202440.5840.7440.3740.4640.46223,564
21 Mar 202440.5040.6540.2340.5940.59444,803
20 Mar 202439.7040.4639.6440.3540.35447,671
19 Mar 202439.5539.8239.0839.7039.70759,209
18 Mar 202440.0040.2439.7540.1440.14426,122
15 Mar 202439.9840.1339.4539.8639.866,415,432
14 Mar 202439.9540.6339.8840.1240.12778,639
13 Mar 202439.0540.0238.8239.9339.93785,867
12 Mar 202438.7339.1538.7339.0439.04587,569
11 Mar 202438.8539.1738.6338.7738.77478,229
08 Mar 202439.1939.3438.6839.0739.07481,138
07 Mar 202438.5039.4338.4639.1539.15695,585
06 Mar 202437.8338.6037.7338.5038.50482,836
05 Mar 202437.6838.1937.4938.0038.00436,140
04 Mar 202437.0138.0036.9337.7437.74597,086
01 Mar 202436.8637.2935.3037.1337.131,985,588
29 Feb 202437.1538.2037.1337.9437.941,547,166
28 Feb 202437.3937.7937.2437.7737.77485,478
27 Feb 202436.8637.6836.8637.5337.53433,339
26 Feb 202437.0037.2136.8136.9436.94368,071
23 Feb 202437.1837.3936.9537.1637.16339,053
22 Feb 202436.9037.5436.9037.0737.071,183,510
21 Feb 202436.5036.8036.5036.7336.73354,903
20 Feb 202436.3837.1436.3836.6336.63452,743
19 Feb 202436.3536.6836.3236.4536.45325,390
16 Feb 202437.1337.1936.2236.3936.39565,199
15 Feb 202436.8037.3036.7436.9336.93501,933
14 Feb 202436.3036.6936.2736.5136.51361,111
13 Feb 202436.1436.6536.1236.3936.39342,647
12 Feb 202435.9236.2335.8736.2136.21290,839
09 Feb 202435.9436.1635.5835.7335.73708,826
08 Feb 202436.1036.2535.8235.9435.94402,137
07 Feb 202436.4736.6336.0536.0536.05464,001
06 Feb 202436.7036.9636.5036.5036.50501,552
05 Feb 202436.8537.2036.4636.4636.46357,213
02 Feb 202436.7836.9836.6136.8636.86485,682
01 Feb 202436.4437.1536.3836.6136.61584,543
31 Jan 202436.5336.7936.1136.5936.59807,785
30 Jan 202435.9636.3535.6836.2436.241,032,109
29 Jan 202439.6139.6535.4735.6635.661,908,660
26 Jan 202439.4839.6839.3239.6239.62420,263
25 Jan 202439.6339.6639.2739.5039.50357,334
24 Jan 202439.5539.7439.3339.6639.66537,626
23 Jan 202439.8040.0139.0839.3339.33925,957
22 Jan 202439.5039.8339.4439.7539.75325,725
19 Jan 202439.2539.5939.2339.4439.44540,515
19 Jan 20240.457 Dividend
19 Jan 202487:86 Stock split
18 Jan 202439.2239.2738.7739.2138.76546,641
17 Jan 202438.9539.2538.7539.2238.77536,953
16 Jan 202439.6239.6239.0539.3138.85484,340
15 Jan 202439.5939.8039.5939.8039.33431,243
12 Jan 202439.3639.8439.3639.7339.27503,873
11 Jan 202439.0639.3938.9939.1338.67353,167
10 Jan 202438.9139.1338.7538.9838.52715,126
09 Jan 202439.4839.4838.7839.0938.63390,189
08 Jan 202439.1339.5738.8839.5239.06310,855
05 Jan 202439.1439.3638.9639.2438.79282,147
04 Jan 202438.9339.4938.9339.4839.02385,391
03 Jan 202439.7539.8538.7838.9638.50698,849
02 Jan 202439.8240.3739.7439.8939.42290,881
29 Dec 202339.5440.2739.5439.7039.24355,152
28 Dec 202339.5939.8139.5739.6539.19287,405
27 Dec 202339.3439.7039.1439.7039.24341,177
22 Dec 202339.3339.4939.2039.4138.95221,249
21 Dec 202338.9039.3138.9039.3138.85437,354
20 Dec 202339.0239.2038.6439.0338.57360,426
19 Dec 202338.8539.0638.7738.9038.44498,744
18 Dec 202338.9639.0938.5838.8538.40708,013
15 Dec 202339.1339.3238.3639.3238.863,279,958
14 Dec 202338.8439.3338.6639.1338.67818,140
13 Dec 202337.6438.7137.6438.6238.171,025,873
12 Dec 202337.0737.7237.0737.5437.11599,316
11 Dec 202337.0437.3836.9237.0336.60338,643
08 Dec 202336.6737.0836.5137.0236.59271,937
07 Dec 202336.5036.8636.3836.6336.21401,868
06 Dec 202336.9237.0236.6436.6436.22301,221
05 Dec 202336.5736.7736.3036.7436.31485,665
04 Dec 202336.5036.7736.1336.5136.08278,683
01 Dec 202336.3636.6736.3636.6236.20307,191
30 Nov 202336.3836.4436.1136.2335.811,698,874
29 Nov 202335.8836.4135.8836.3435.91358,758
28 Nov 202335.7336.1735.6335.9535.53527,855
27 Nov 202335.8135.9935.6635.9935.57473,249
24 Nov 202335.5535.8735.4835.8135.40319,083
23 Nov 202335.6935.6935.3235.5935.17556,885
22 Nov 202335.8135.8135.4035.6535.23495,689
21 Nov 202335.5035.7935.2935.7635.35797,381
20 Nov 202335.3235.6935.2935.5535.13445,617
17 Nov 202335.1935.5435.1535.4835.06936,447
16 Nov 202334.6835.1834.6035.1534.74561,792
15 Nov 202334.1634.8233.9734.7934.38484,575
14 Nov 202333.6134.1832.4234.0333.64561,791
13 Nov 202333.5033.5432.9533.3933.00266,919
10 Nov 202332.8433.0932.7832.8832.49233,958
09 Nov 202332.8733.0632.7232.9432.55276,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...